Skip to main content

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.314 7.362 7.271 7.330 143,471 +0.07(+1.03%)
Jun 29, 2017 7.287 7.298 7.218 7.255 28,468 -0.04(-0.51%)
Jun 28, 2017 7.197 7.293 7.181 7.293 60,698 +0.12(+1.70%)
Jun 27, 2017 7.223 7.223 7.128 7.170 197,239 -0.09(-1.17%)
Jun 26, 2017 7.192 7.263 7.176 7.255 113,219 +0.18(+2.48%)
Jun 23, 2017 7.076 7.112 7.064 7.080 42,844 +0.01(+0.08%)
Jun 22, 2017 7.080 7.128 7.053 7.075 14,774 +0.06(+0.80%)
Jun 21, 2017 7.087 7.087 7.013 7.018 16,668 -0.04(-0.51%)
Jun 20, 2017 7.225 7.225 7.049 7.054 25,817 -0.23(-3.12%)
Jun 19, 2017 7.266 7.323 7.251 7.282 81,887 -0.02(-0.21%)
Jun 16, 2017 7.266 7.302 7.209 7.297 138,307 +0.07(+0.93%)
Jun 15, 2017 7.240 7.240 7.158 7.230 245,985 -0.06(-0.85%)
Jun 14, 2017 7.302 7.349 7.230 7.292 155,655 +0.06(+0.86%)
Jun 13, 2017 7.168 7.251 7.137 7.230 712,807 +0.01(+0.14%)
Jun 12, 2017 7.246 7.292 7.142 7.220 652,733 -0.04(-0.50%)
Jun 09, 2017 7.431 7.431 7.235 7.256 19,587,446 -0.15(-2.02%)
Jun 08, 2017 7.400 7.421 7.313 7.406 347,809 -0.06(-0.83%)
Jun 07, 2017 7.493 7.519 7.406 7.468 4,515,525 -0.03(-0.34%)
Jun 06, 2017 7.447 7.493 7.385 7.493 18,837 +0.10(+1.40%)
Jun 05, 2017 7.400 7.452 7.375 7.390 20,773 -0.07(-0.97%)
Jun 02, 2017 7.488 7.510 7.416 7.462 21,968 +0.04(+0.49%)
Jun 01, 2017 7.664 7.669 7.426 7.426 144,472 -0.14(-1.84%)
May 31, 2017 7.659 7.659 7.555 7.566 40,892 -0.10(-1.35%)
May 30, 2017 7.674 7.684 7.607 7.669 44,827 +0.05(+0.61%)
May 26, 2017 7.622 7.653 7.592 7.622 49,156 +0.12(+1.65%)
May 25, 2017 7.545 7.545 7.411 7.499 36,479 +0.07(+0.97%)
May 24, 2017 7.493 7.592 7.426 7.426 40,262 -0.04(-0.48%)
May 23, 2017 7.313 7.468 7.313 7.462 64,578 +0.23(+3.14%)
May 22, 2017 7.282 7.349 7.132 7.235 291,584 -0.24(-3.25%)
May 19, 2017 7.344 7.478 7.220 7.478 918,456 +0.58(+8.38%)
May 18, 2017 7.184 7.437 6.693 6.899 297,461 -1.33(-16.19%)
May 17, 2017 8.387 8.433 8.232 8.232 51,352 -0.29(-3.36%)
May 16, 2017 8.444 8.518 8.426 8.518 32,653 +0.11(+1.25%)
May 15, 2017 8.421 8.444 8.382 8.413 54,809 +0.09(+1.12%)
May 12, 2017 8.284 8.371 8.284 8.320 30,509 +0.14(+1.77%)
May 11, 2017 8.149 8.206 8.139 8.175 88,343 +0.08(+0.96%)
May 10, 2017 8.185 8.191 8.098 8.098 78,651 +0.10(+1.23%)
May 09, 2017 7.886 8.000 7.886 8.000 11,645 +0.23(+2.92%)
May 08, 2017 7.834 7.895 7.772 7.772 15,270 -0.16(-2.02%)
May 05, 2017 7.932 7.969 7.907 7.932 136,673 +0.14(+1.82%)
May 04, 2017 7.958 7.958 7.746 7.790 61,927 -0.27(-3.36%)
May 03, 2017 8.125 8.125 7.991 8.061 107,005 -0.05(-0.64%)
May 02, 2017 7.958 8.134 7.958 8.113 69,765 +0.19(+2.35%)
May 01, 2017 7.867 7.953 7.867 7.927 21,873 +0.10(+1.32%)
Apr 28, 2017 7.669 7.886 7.669 7.824 39,302 +0.09(+1.20%)
Apr 27, 2017 7.797 7.797 7.684 7.731 22,984 -0.04(-0.53%)
Apr 26, 2017 7.741 7.827 7.669 7.772 42,145 -0.06(-0.73%)
Apr 25, 2017 7.741 7.860 7.700 7.829 147,861 +0.01(+0.13%)
Apr 24, 2017 7.834 7.881 7.783 7.819 13,192 +0.16(+2.09%)
Apr 21, 2017 7.705 7.723 7.653 7.659 53,312 -0.05(-0.62%)
Apr 20, 2017 7.674 7.788 7.664 7.706 92,626 -0.01(-0.17%)
Apr 19, 2017 7.825 7.835 7.706 7.719 16,981 -0.12(-1.53%)
Apr 18, 2017 7.835 7.948 7.829 7.839 31,024 -0.07(-0.85%)
Apr 17, 2017 7.845 7.932 7.831 7.907 339,885 +0.25(+3.24%)
Apr 13, 2017 7.783 7.865 7.659 7.659 23,346 -0.19(-2.37%)
Apr 12, 2017 7.845 7.876 7.784 7.845 31,150 -0.12(-1.49%)
Apr 11, 2017 7.865 7.963 7.778 7.963 60,306 +0.05(+0.67%)
Apr 10, 2017 7.901 7.910 7.844 7.910 10,427 +0.00(+0.04%)
Apr 07, 2017 7.870 8.006 7.865 7.907 11,687 +0.00(+0.05%)
Apr 06, 2017 8.041 8.061 7.903 7.903 17,799 -0.19(-2.35%)
Apr 05, 2017 8.289 8.330 8.082 8.092 138,440 -0.12(-1.45%)
Apr 04, 2017 8.087 8.237 8.063 8.211 11,221 +0.05(+0.63%)
Apr 03, 2017 8.134 8.170 8.053 8.160 54,319 +0.08(+0.96%)
Mar 31, 2017 7.967 8.134 7.917 8.082 42,975 +0.10(+1.23%)
Mar 30, 2017 8.051 8.113 7.984 7.984 15,392 -0.17(-2.03%)
Mar 29, 2017 7.979 8.149 7.979 8.149 21,391 +0.13(+1.61%)
Mar 28, 2017 7.948 8.030 7.932 8.020 17,334 -0.02(-0.19%)
Mar 27, 2017 7.958 8.037 7.891 8.036 38,605 -0.02(-0.26%)
Mar 24, 2017 7.963 8.056 7.963 8.056 33,119 +0.09(+1.17%)
Mar 23, 2017 7.953 8.041 7.886 7.963 66,868 -0.08(-1.03%)
Mar 22, 2017 7.944 8.072 7.916 8.046 29,180 +0.04(+0.45%)
Mar 21, 2017 8.217 8.247 7.990 8.011 93,829 -0.31(-3.76%)
Mar 20, 2017 8.180 8.334 8.180 8.324 88,164 +0.08(+1.03%)
Mar 17, 2017 8.343 8.343 8.146 8.239 58,545 -0.07(-0.90%)
Mar 16, 2017 8.370 8.407 8.298 8.314 16,936 -0.03(-0.31%)
Mar 15, 2017 8.062 8.406 7.985 8.339 40,609 +0.24(+2.92%)
Mar 14, 2017 8.154 8.180 8.036 8.103 86,647 -0.11(-1.31%)
Mar 13, 2017 8.057 8.211 8.057 8.211 15,445 +0.13(+1.59%)
Mar 10, 2017 8.093 8.093 7.989 8.082 35,225 +0.15(+1.90%)
Mar 09, 2017 8.077 8.098 7.903 7.932 22,744 -0.12(-1.52%)
Mar 08, 2017 8.298 8.298 8.047 8.054 106,956 -0.31(-3.72%)
Mar 07, 2017 8.460 8.483 8.365 8.365 29,203 -0.01(-0.11%)
Mar 06, 2017 8.432 8.511 8.371 8.374 43,416 -0.07(-0.86%)
Mar 03, 2017 8.319 8.502 8.298 8.447 28,592 +0.20(+2.43%)
Mar 02, 2017 8.457 8.457 8.247 8.247 43,137 -0.28(-3.31%)
Mar 01, 2017 8.498 8.570 8.383 8.529 400,289 +0.25(+2.98%)
Feb 28, 2017 8.478 8.478 8.281 8.283 23,466 -0.18(-2.12%)
Feb 27, 2017 8.421 8.468 8.384 8.462 32,395 +0.08(+0.98%)
Feb 24, 2017 8.442 8.466 8.308 8.380 202,505 -0.17(-2.04%)
Feb 23, 2017 8.765 8.862 8.545 8.555 48,732 -0.17(-1.94%)
Feb 22, 2017 8.765 8.765 8.663 8.724 32,193 -0.04(-0.41%)
Feb 21, 2017 8.676 8.760 8.676 8.760 36,831 +0.22(+2.59%)
Feb 17, 2017 8.539 8.539 8.539 0 -0.01(-0.12%)
Feb 16, 2017 8.729 8.742 8.528 8.550 157,436 -0.11(-1.30%)
Feb 15, 2017 8.488 8.703 8.488 8.663 99,397 +0.22(+2.62%)
Feb 14, 2017 8.462 8.488 8.278 8.442 36,181 +0.05(+0.55%)
Feb 13, 2017 8.452 8.460 8.377 8.396 46,563 +0.05(+0.62%)
Feb 10, 2017 8.185 8.367 8.185 8.344 72,723 +0.24(+2.91%)
Feb 09, 2017 8.131 8.134 8.077 8.108 11,197 +0.01(+0.13%)
Feb 08, 2017 8.054 8.165 8.031 8.098 14,165 +0.07(+0.90%)
Feb 07, 2017 8.090 8.107 7.995 8.026 53,344 +0.00(+0.00%)
Feb 06, 2017 8.154 8.157 8.005 8.026 34,899 -0.15(-1.82%)
Feb 03, 2017 8.216 8.272 8.134 8.175 279,123 -0.02(-0.19%)
Feb 02, 2017 8.165 8.195 8.108 8.190 322,362 +0.09(+1.14%)
Feb 01, 2017 8.134 8.134 7.986 8.098 64,691 +0.13(+1.61%)
Jan 31, 2017 8.108 8.108 7.934 7.969 33,554 +0.00(+0.00%)
Jan 30, 2017 8.129 8.129 7.934 7.969 180,379 -0.16(-1.96%)
Jan 27, 2017 8.090 8.169 8.090 8.129 107,504 +0.02(+0.19%)
Jan 26, 2017 8.201 8.201 7.964 8.113 270,852 +0.03(+0.38%)
Jan 25, 2017 8.072 8.149 8.057 8.082 38,196 +0.04(+0.45%)
Jan 24, 2017 8.108 8.144 8.000 8.046 75,056 +0.03(+0.32%)
Jan 23, 2017 7.831 8.088 7.831 8.021 116,433 +0.22(+2.83%)
Jan 20, 2017 7.710 7.800 7.687 7.800 29,114 +0.13(+1.74%)
Jan 19, 2017 7.692 7.710 7.606 7.667 24,648 +0.05(+0.61%)
Jan 18, 2017 7.667 7.737 7.587 7.620 74,750 -0.11(-1.46%)
Jan 17, 2017 7.800 7.800 7.579 7.733 36,981 +0.12(+1.55%)
Jan 13, 2017 7.615 7.615 7.615 0 -0.11(-1.46%)
Jan 12, 2017 7.728 7.767 7.688 7.728 12,002 +0.17(+2.24%)
Jan 11, 2017 7.523 7.564 7.318 7.559 71,796 +0.13(+1.73%)
Jan 10, 2017 7.523 7.523 7.407 7.430 194,838 +0.03(+0.42%)
Jan 09, 2017 7.471 7.482 7.397 7.399 30,387 +0.03(+0.35%)
Jan 06, 2017 7.369 7.404 7.318 7.374 30,335 -0.08(-1.03%)
Jan 05, 2017 7.389 7.475 7.389 7.451 21,258 +0.07(+0.97%)
Jan 04, 2017 7.341 7.421 7.333 7.379 15,690 +0.18(+2.45%)
Jan 03, 2017 7.158 7.261 7.158 7.203 36,973 +0.18(+2.61%)
Dec 30, 2016 7.019 7.019 7.019 0 -0.08(-1.16%)
Dec 29, 2016 7.060 7.143 7.050 7.102 11,686 +0.11(+1.54%)
Dec 28, 2016 6.943 7.035 6.943 6.994 18,005 +0.08(+1.11%)
Dec 27, 2016 6.830 6.917 6.830 6.917 19,443 +0.12(+1.74%)
Dec 23, 2016 6.799 6.799 6.799 0 +0.08(+1.14%)
Dec 22, 2016 6.609 6.727 6.583 6.722 83,256 +0.09(+1.39%)
Dec 21, 2016 6.814 6.814 6.573 6.629 79,959 +0.09(+1.35%)
Dec 20, 2016 6.561 6.574 6.526 6.541 69,079 -0.04(-0.54%)
Dec 19, 2016 6.643 6.643 6.548 6.577 40,787 -0.03(-0.39%)
Dec 16, 2016 6.664 6.679 6.566 6.602 49,522 -0.02(-0.23%)
Dec 15, 2016 6.537 6.653 6.537 6.618 115,619 +0.05(+0.70%)
Dec 14, 2016 6.751 6.763 6.556 6.572 25,568 -0.20(-2.95%)
Dec 13, 2016 6.720 6.807 6.720 6.771 56,428 +0.07(+0.99%)
Dec 12, 2016 6.689 6.745 6.684 6.705 146,256 -0.04(-0.61%)
Dec 09, 2016 6.807 6.817 6.735 6.745 50,055 -0.04(-0.53%)
Dec 08, 2016 6.752 6.786 6.720 6.781 53,378 +0.01(+0.08%)
Dec 07, 2016 6.761 6.786 6.706 6.776 56,228 +0.08(+1.15%)
Dec 06, 2016 6.610 6.705 6.610 6.699 15,774 +0.13(+1.95%)
Dec 05, 2016 6.464 6.577 6.464 6.572 12,264 +0.09(+1.34%)
Dec 02, 2016 6.485 6.555 6.476 6.485 13,965 +0.02(+0.24%)
Dec 01, 2016 6.689 6.689 6.428 6.469 45,843 -0.36(-5.31%)
Nov 30, 2016 6.899 6.943 6.832 6.832 47,021 +0.01(+0.07%)
Nov 29, 2016 6.858 6.929 6.812 6.827 24,401 -0.12(-1.69%)
Nov 28, 2016 6.802 6.968 6.802 6.945 39,160 +0.19(+2.80%)
Nov 25, 2016 6.786 6.812 6.756 6.756 9,516 -0.11(-1.64%)
Nov 23, 2016 6.869 6.869 6.869 0 -0.06(-0.81%)
Nov 22, 2016 7.022 7.022 6.909 6.924 43,168 +0.03(+0.37%)
Nov 21, 2016 6.797 6.915 6.797 6.899 30,171 +0.15(+2.27%)
Nov 18, 2016 6.715 6.786 6.684 6.745 64,754 +0.09(+1.31%)
Nov 17, 2016 6.786 6.840 6.633 6.659 16,732 -0.10(-1.51%)
Nov 16, 2016 6.761 6.797 6.669 6.761 45,458 -0.05(-0.75%)
Nov 15, 2016 6.843 6.853 6.720 6.812 42,083 +0.20(+3.10%)
Nov 14, 2016 6.648 6.648 6.490 6.607 284,081 -0.10(-1.45%)
Nov 11, 2016 6.730 6.832 6.474 6.705 93,789 -0.18(-2.60%)
Nov 10, 2016 7.211 7.211 6.884 6.884 20,848 -0.64(-8.56%)
Nov 09, 2016 7.487 7.656 7.456 7.528 166,285 -0.21(-2.77%)
Nov 08, 2016 7.722 7.799 7.715 7.743 34,885 +0.04(+0.46%)
Nov 07, 2016 7.738 7.738 7.625 7.707 19,671 +0.29(+3.93%)
Nov 04, 2016 7.355 7.589 7.355 7.415 28,120 +0.01(+0.07%)
Nov 03, 2016 7.630 7.630 7.421 7.410 14,516 -0.05(-0.69%)
Nov 02, 2016 7.504 7.559 7.385 7.461 49,144 -0.15(-1.91%)
Nov 01, 2016 7.850 7.855 7.559 7.607 173,866 -0.25(-3.23%)
Oct 31, 2016 7.886 7.940 7.830 7.860 69,687 +0.09(+1.18%)
Oct 28, 2016 7.809 7.865 7.753 7.768 406,301 -0.11(-1.43%)
Oct 27, 2016 7.876 7.942 7.850 7.881 13,875 +0.05(+0.65%)
Oct 26, 2016 7.871 7.901 7.789 7.830 60,223 -0.07(-0.91%)
Oct 25, 2016 7.865 7.942 7.825 7.901 8,189 +0.04(+0.45%)
Oct 24, 2016 7.937 7.937 7.866 7.866 13,875 +0.10(+1.25%)
Oct 21, 2016 7.706 7.824 7.706 7.768 11,724 -0.03(-0.42%)
Oct 20, 2016 7.712 7.834 7.712 7.801 19,841 +0.07(+0.86%)
Oct 19, 2016 7.758 7.768 7.686 7.735 81,496 +0.02(+0.23%)
Oct 18, 2016 7.661 7.758 7.625 7.717 13,889 +0.17(+2.31%)
Oct 17, 2016 7.472 7.594 7.472 7.543 20,549 +0.07(+0.89%)
Oct 14, 2016 7.543 7.610 7.477 7.477 34,338 +0.02(+0.27%)
Oct 13, 2016 7.345 7.497 7.320 7.456 13,930 +0.08(+1.11%)
Oct 12, 2016 7.416 7.416 7.374 7.374 4,935 -0.02(-0.28%)
Oct 11, 2016 7.375 7.446 7.344 7.395 10,564 -0.01(-0.07%)
Oct 10, 2016 7.420 7.431 7.380 7.400 39,858 +0.05(+0.70%)
Oct 07, 2016 7.415 7.415 7.291 7.349 12,577 +0.04(+0.50%)
Oct 06, 2016 7.262 7.334 7.257 7.312 11,644 +0.05(+0.69%)
Oct 05, 2016 7.211 7.318 7.211 7.262 11,335 +0.17(+2.38%)
Oct 04, 2016 7.201 7.221 7.063 7.093 27,291 -0.13(-1.84%)
Oct 03, 2016 7.129 7.252 7.129 7.226 14,647 +0.21(+2.99%)
Sep 30, 2016 7.056 7.113 7.017 7.017 25,693 -0.05(-0.65%)
Sep 29, 2016 7.263 7.267 7.054 7.063 10,852 -0.20(-2.69%)
Sep 28, 2016 7.165 7.258 7.101 7.258 11,010 +0.13(+1.88%)
Sep 27, 2016 7.047 7.134 7.006 7.124 61,422 +0.11(+1.60%)
Sep 26, 2016 7.114 7.114 7.011 7.011 11,472 -0.09(-1.22%)
Sep 23, 2016 7.222 7.242 7.093 7.098 13,132 -0.10(-1.35%)
Sep 22, 2016 7.329 7.329 7.180 7.196 36,172 -0.02(-0.21%)
Sep 21, 2016 7.103 7.211 7.037 7.211 53,047 +0.19(+2.72%)
Sep 20, 2016 7.045 7.081 7.020 7.020 123,813 +0.02(+0.29%)
Sep 19, 2016 7.009 7.045 6.943 6.999 9,284 +0.07(+0.96%)
Sep 16, 2016 6.895 6.958 6.887 6.933 5,186 +0.00(+0.01%)
Sep 15, 2016 6.912 6.981 6.856 6.932 28,927 +0.11(+1.56%)
Sep 14, 2016 6.851 6.872 6.785 6.826 35,579 -0.02(-0.30%)
Sep 13, 2016 7.020 7.020 6.792 6.846 22,083 -0.29(-4.07%)
Sep 12, 2016 6.958 7.147 6.948 7.137 38,061 +0.07(+1.01%)
Sep 09, 2016 7.275 7.275 7.066 7.066 10,892 -0.35(-4.68%)
Sep 08, 2016 7.488 7.510 7.413 7.413 32,839 -0.05(-0.62%)
Sep 07, 2016 7.438 7.469 7.397 7.459 54,092 +0.05(+0.62%)
Sep 06, 2016 7.260 7.445 7.244 7.413 16,438 +0.18(+2.47%)
Sep 02, 2016 7.229 7.234 7.234 7.234 587,053 +0.07(+1.00%)
Sep 01, 2016 7.101 7.183 7.035 7.163 84,285 +0.05(+0.72%)
Aug 31, 2016 7.186 7.191 7.071 7.111 15,072 -0.01(-0.14%)
Aug 30, 2016 7.137 7.137 7.071 7.122 22,287 -0.01(-0.14%)
Aug 29, 2016 7.010 7.178 7.010 7.132 42,317 +0.20(+2.87%)
Aug 26, 2016 7.106 7.219 6.928 6.933 20,824 -0.08(-1.16%)
Aug 25, 2016 7.055 7.055 6.963 7.014 42,372 -0.02(-0.22%)
Aug 24, 2016 6.979 7.086 6.917 7.030 123,543 +0.01(+0.11%)
Aug 23, 2016 7.108 7.157 7.022 7.022 14,808 -0.06(-0.82%)
Aug 22, 2016 7.178 7.193 7.046 7.080 209,815 -0.15(-2.06%)
Aug 19, 2016 7.165 7.229 7.165 7.229 10,546 +0.02(+0.28%)
Aug 18, 2016 7.311 7.311 7.137 7.208 82,559 +0.01(+0.07%)
Aug 17, 2016 7.183 7.224 7.081 7.203 545,624 -0.09(-1.26%)
Aug 16, 2016 7.239 7.357 7.224 7.295 2,486,338 +0.06(+0.85%)
Aug 15, 2016 7.305 7.321 7.234 7.234 29,693 +0.06(+0.78%)
Aug 12, 2016 7.339 7.339 7.178 7.178 3,318 -0.13(-1.75%)
Aug 11, 2016 7.275 7.305 7.219 7.305 6,035 +0.10(+1.35%)
Aug 10, 2016 7.244 7.275 7.208 7.208 53,690 -0.06(-0.77%)
Aug 09, 2016 7.270 7.316 7.216 7.265 28,087 +0.05(+0.71%)
Aug 08, 2016 7.214 7.214 7.214 7.214 221 -0.01(-0.07%)
Aug 05, 2016 7.193 7.219 7.193 7.219 2,039 +0.08(+1.07%)
Aug 04, 2016 7.066 7.178 7.066 7.142 3,108 +0.16(+2.34%)
Aug 03, 2016 6.882 6.989 6.882 6.979 7,658 +0.08(+1.18%)
Aug 02, 2016 6.927 6.938 6.897 6.897 7,688 -0.05(-0.66%)
Aug 01, 2016 6.999 7.030 6.933 6.943 15,472 -0.09(-1.31%)
Jul 29, 2016 7.003 7.045 7.003 7.035 21,247 +0.21(+3.07%)
Jul 28, 2016 6.841 6.907 6.805 6.826 43,957 -0.14(-1.98%)
Jul 27, 2016 6.943 6.963 6.860 6.963 12,034 +0.01(+0.15%)
Jul 26, 2016 6.989 6.989 6.928 6.953 7,226 +0.10(+1.49%)
Jul 25, 2016 6.984 6.984 6.832 6.851 15,787 -0.11(-1.61%)
Jul 22, 2016 6.851 6.963 6.851 6.963 2,376 +0.11(+1.64%)
Jul 21, 2016 6.864 6.887 6.821 6.851 13,725 -0.04(-0.65%)
Jul 20, 2016 6.968 6.968 6.882 6.896 1,474 -0.03(-0.39%)
Jul 19, 2016 6.897 6.923 6.851 6.923 19,388 +0.04(+0.60%)
Jul 18, 2016 6.841 6.897 6.841 6.882 23,086 +0.17(+2.59%)
Jul 15, 2016 6.780 6.785 6.703 6.708 150,065 -0.10(-1.43%)
Jul 14, 2016 6.800 6.877 6.800 6.805 180,015 +0.15(+2.30%)
Jul 13, 2016 6.590 6.683 6.586 6.652 51,444 +0.06(+0.93%)
Jul 12, 2016 6.693 6.754 6.591 6.591 32,584 +0.02(+0.31%)
Jul 11, 2016 6.560 6.632 6.550 6.570 43,023 +0.10(+1.50%)
Jul 08, 2016 6.422 6.529 6.381 6.473 268,814 +0.26(+4.10%)
Jul 07, 2016 6.305 6.366 6.218 6.218 319,733 -0.23(-3.64%)
Jul 05, 2016 6.535 6.535 6.366 6.453 71,026 -0.14(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.